Filter Dates

21 May 2018 To 17 Aug 2018
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(18 Jul 2018 To 02 Aug 2018)
32.50 35.75 32.25 35.00 2,968,700 100,688,450
Previous 4 weeks
(19 Jun 2018 To 17 Jul 2018)
33.75 34.50 31.00 32.50 7,264,000 237,406,600
Daily Historical Data
17 Aug 2018 34.50 35.00 34.25 34.75 89,800 3,105,900
16 Aug 2018 34.50 34.50 33.75 34.50 206,500 7,048,450
15 Aug 2018 35.25 35.25 34.50 34.75 194,500 6,768,400
14 Aug 2018 35.25 35.50 35.00 35.00 118,000 4,148,700
10 Aug 2018 36.00 36.00 35.50 35.75 122,700 4,379,700
09 Aug 2018 35.25 36.00 35.25 35.50 293,400 10,431,325
08 Aug 2018 35.25 35.50 35.00 35.00 89,500 3,145,625
07 Aug 2018 34.75 35.25 34.75 35.25 160,600 5,612,875
06 Aug 2018 35.50 35.50 35.00 35.25 87,700 3,090,225
03 Aug 2018 35.00 35.25 35.00 35.25 97,400 3,426,000
02 Aug 2018 35.75 35.75 35.00 35.00 209,400 7,374,575
01 Aug 2018 35.00 35.75 35.00 35.50 548,300 19,455,025
31 Jul 2018 34.50 34.75 34.25 34.75 227,400 7,836,050
26 Jul 2018 34.50 34.75 34.00 34.50 285,300 9,850,625
25 Jul 2018 34.50 34.50 34.00 34.00 217,200 7,431,150
24 Jul 2018 32.75 34.25 32.75 34.00 445,500 14,996,675
23 Jul 2018 32.50 33.00 32.50 32.75 335,900 11,005,675
20 Jul 2018 32.75 32.75 32.50 32.50 382,000 12,431,700
19 Jul 2018 32.50 32.75 32.25 32.50 162,100 5,267,850
18 Jul 2018 32.50 32.75 32.25 32.50 155,600 5,039,125
17 Jul 2018 32.25 32.50 32.25 32.50 135,800 4,383,125
16 Jul 2018 32.75 32.75 32.25 32.50 153,300 4,983,925
13 Jul 2018 32.25 32.75 32.25 32.75 80,800 2,635,950
12 Jul 2018 32.50 32.75 32.25 32.25 155,600 5,050,975
11 Jul 2018 32.75 32.75 32.25 32.50 213,600 6,940,700
10 Jul 2018 32.75 33.00 32.25 32.75 127,000 4,131,625
09 Jul 2018 32.25 33.00 32.25 32.75 250,700 8,156,175
06 Jul 2018 31.50 32.25 31.25 32.25 207,200 6,619,600
05 Jul 2018 32.50 32.50 31.50 31.50 435,300 13,849,675
04 Jul 2018 33.25 33.25 32.25 32.25 203,400 6,609,675
03 Jul 2018 32.00 33.00 31.75 32.75 339,600 11,002,750
29 Jun 2018 32.00 32.25 31.00 31.50 608,100 19,150,250
28 Jun 2018 32.00 32.50 31.75 32.00 380,700 12,188,950
27 Jun 2018 33.00 33.25 32.25 32.50 564,700 18,494,500
26 Jun 2018 33.50 33.50 32.75 33.25 259,500 8,633,025
25 Jun 2018 33.25 34.50 33.00 33.75 579,500 19,678,225
22 Jun 2018 32.50 33.25 32.50 33.00 190,700 6,300,675
21 Jun 2018 32.75 33.50 32.50 32.50 392,600 12,896,850
20 Jun 2018 32.75 33.00 32.25 32.75 782,900 25,542,125
19 Jun 2018 33.75 34.00 32.75 33.00 1,203,000 40,157,825
18 Jun 2018 34.50 34.75 34.00 34.50 759,400 25,925,475
15 Jun 2018 35.50 35.50 34.25 34.50 848,500 29,424,900
14 Jun 2018 35.75 35.75 34.75 35.50 1,356,700 47,758,250
13 Jun 2018 37.00 37.00 35.75 35.75 1,406,600 51,019,450
12 Jun 2018 37.25 37.25 36.75 37.00 312,100 11,548,975
11 Jun 2018 37.00 37.25 36.75 36.75 465,600 17,221,275
08 Jun 2018 37.25 37.25 36.75 37.00 243,300 9,005,650
07 Jun 2018 37.50 37.50 37.00 37.00 447,700 16,635,175
06 Jun 2018 38.00 38.00 37.00 37.50 430,300 16,085,475
05 Jun 2018 38.00 38.00 37.50 38.00 145,500 5,480,950
04 Jun 2018 38.50 38.50 37.50 38.00 348,700 13,205,925
01 Jun 2018 37.50 38.25 37.50 38.25 490,100 18,570,275
31 May 2018 37.00 37.50 37.00 37.50 1,227,700 45,779,100
30 May 2018 37.00 37.00 36.75 37.00 394,300 14,567,725
28 May 2018 37.50 37.50 37.00 37.25 325,000 12,063,150
25 May 2018 37.25 37.50 37.25 37.50 124,200 4,638,375
24 May 2018 37.25 37.25 37.00 37.25 112,100 4,158,900
23 May 2018 37.25 37.50 37.00 37.00 458,600 17,072,525
22 May 2018 37.75 37.75 37.00 37.00 285,300 10,651,250
21 May 2018 37.50 37.75 37.25 37.75 132,900 4,998,675
Remark : Volume from SET main board.